Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.45	33.06	32.31	32.61	121,541	-0.25(-0.76%)
Jul 28, 2006	31.79	32.91	31.66	32.86	201,112	+1.13(+3.57%)
Jul 27, 2006	32.90	34.03	31.11	31.73	159,074	-0.69(-2.12%)
Jul 26, 2006	32.93	32.93	31.32	32.41	162,216	-0.62(-1.88%)
Jul 25, 2006	31.91	33.37	31.65	33.03	220,103	+1.25(+3.94%)
Jul 24, 2006	30.93	32.41	30.75	31.78	259,291	+0.85(+2.76%)
Jul 21, 2006	32.29	32.44	30.59	30.93	242,085	-1.46(-4.49%)
Jul 20, 2006	34.14	34.77	32.15	32.38	303,685	-1.49(-4.41%)
Jul 19, 2006	33.39	34.49	32.84	33.88	292,689	+0.49(+1.47%)
Jul 18, 2006	33.26	34.59	32.96	33.39	313,842	+0.45(+1.38%)
Jul 17, 2006	33.33	34.06	32.28	32.93	147,136	-0.31(-0.92%)
Jul 14, 2006	33.75	34.46	32.84	33.24	246,871	-0.46(-1.38%)
Jul 13, 2006	35.40	35.40	33.70	33.70	193,968	-1.88(-5.29%)
Jul 12, 2006	35.98	36.61	35.47	35.58	230,467	-0.55(-1.51%)
Jul 11, 2006	35.19	36.35	34.58	36.13	311,903	+0.87(+2.47%)
Jul 10, 2006	34.58	36.41	34.30	35.26	472,511	+0.97(+2.84%)
Jul 07, 2006	33.75	35.22	33.74	34.28	336,557	+0.53(+1.57%)
Jul 06, 2006	33.34	34.18	33.32	33.76	230,927	+0.50(+1.51%)
Jul 05, 2006	33.48	34.17	32.97	33.26	221,649	-0.96(-2.79%)
Jul 03, 2006	32.80	34.24	32.56	34.21	176,621	+1.40(+4.27%)
Jun 30, 2006	33.35	33.64	32.52	32.81	1,203,530	-0.45(-1.34%)
Jun 29, 2006	31.74	33.33	31.18	33.26	350,656	+1.73(+5.50%)
Jun 28, 2006	32.15	32.54	31.37	31.52	228,621	-0.46(-1.45%)
Jun 27, 2006	33.01	33.18	31.71	31.99	236,034	-1.02(-3.09%)
Jun 26, 2006	32.19	33.89	32.00	33.01	394,771	+0.82(+2.53%)
Jun 23, 2006	30.72	32.45	30.60	32.19	326,587	+1.43(+4.64%)
Jun 22, 2006	30.20	30.81	29.38	30.76	183,827	+0.54(+1.78%)
Jun 21, 2006	29.62	31.03	29.48	30.22	291,255	+0.53(+1.78%)
Jun 20, 2006	28.88	29.87	28.85	29.70	199,767	+0.74(+2.56%)
Jun 19, 2006	29.70	30.01	28.75	28.95	170,615	-0.43(-1.45%)
Jun 16, 2006	29.37	29.53	28.22	29.38	126,738	-0.05(-0.16%)
Jun 15, 2006	27.87	29.76	27.81	29.43	183,511	+2.09(+7.63%)
Jun 14, 2006	26.82	27.70	26.40	27.34	151,312	+0.44(+1.65%)
Jun 13, 2006	27.81	28.03	26.25	26.90	348,364	-0.99(-3.56%)
Jun 12, 2006	28.86	29.49	27.74	27.89	155,384	-1.12(-3.87%)
Jun 09, 2006	29.30	30.53	28.46	29.01	138,258	-0.13(-0.45%)
Jun 08, 2006	28.83	29.50	27.47	29.14	172,486	+0.15(+0.51%)
Jun 07, 2006	30.24	30.60	28.93	28.99	135,629	-1.09(-3.64%)
Jun 06, 2006	30.68	30.72	28.94	30.09	141,525	-0.15(-0.49%)
Jun 05, 2006	31.82	32.57	30.17	30.23	204,846	-1.45(-4.57%)
Jun 02, 2006	31.34	31.96	30.61	31.68	141,573	+0.05(+0.15%)
Jun 01, 2006	31.04	31.73	30.46	31.63	227,133	+0.74(+2.40%)
May 31, 2006	29.72	30.92	29.34	30.89	224,190	+1.17(+3.93%)
May 30, 2006	30.39	30.76	29.22	29.72	212,180	-0.65(-2.14%)
May 26, 2006	29.86	31.03	29.86	30.37	181,184	+0.57(+1.90%)
May 25, 2006	28.01	30.13	27.91	29.81	206,853	+1.82(+6.49%)
May 24, 2006	27.63	29.03	26.36	27.99	345,449	-0.16(-0.56%)
May 23, 2006	27.48	29.53	27.48	28.15	261,370	+0.87(+3.20%)
May 22, 2006	28.74	29.28	26.67	27.28	398,900	-2.00(-6.84%)
May 19, 2006	29.28	29.67	28.60	29.28	411,273	+0.11(+0.38%)
May 18, 2006	29.76	30.42	28.53	29.17	412,940	-0.13(-0.44%)
May 17, 2006	30.27	30.72	28.95	29.30	217,533	-1.09(-3.60%)
May 16, 2006	29.99	30.48	28.71	30.39	182,154	+0.77(+2.60%)
May 15, 2006	29.97	30.87	28.77	29.62	365,272	-0.54(-1.78%)
May 12, 2006	32.45	32.50	29.98	30.16	500,513	-2.35(-7.22%)
May 11, 2006	33.03	33.05	32.38	32.50	201,564	-0.35(-1.07%)
May 10, 2006	32.34	33.03	31.64	32.86	191,236	+0.50(+1.55%)
May 09, 2006	32.17	32.55	31.95	32.36	150,474	+0.25(+0.78%)
May 08, 2006	31.50	33.02	31.48	32.11	470,642	+0.22(+0.70%)
May 05, 2006	32.25	32.25	31.79	31.88	141,842	-0.07(-0.23%)
May 04, 2006	30.81	32.12	30.81	31.96	375,101	+1.23(+4.01%)
May 03, 2006	30.75	31.10	29.86	30.72	237,205	+0.10(+0.33%)
May 02, 2006	30.41	31.36	30.38	30.62	203,847	+0.24(+0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.